6915 千代田インテグレ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-022,3452,3982,3432,38653,9002,386
2023-06-012,2912,3302,2772,32219,3002,322
2023-05-312,3002,3012,2502,25826,0002,258
2023-05-302,3512,3512,3192,32416,3002,324
2023-05-292,3602,3672,3442,35310,9002,353
2023-05-262,3662,3662,3342,3348,3002,334
2023-05-252,3722,3722,3532,3588,2002,358
2023-05-242,3482,3802,3472,37311,9002,373
2023-05-232,3632,3742,3342,34819,1002,348
2023-05-222,3272,3642,3092,36115,0002,361
2023-05-192,3202,3202,3022,3157,9002,315
2023-05-182,3102,3112,2852,30412,4002,304
2023-05-172,2932,3002,2822,28710,3002,287
2023-05-162,2702,2912,2542,28812,8002,288
2023-05-152,3502,3502,2442,26536,5002,265
2023-05-122,3332,3592,3102,35526,0002,355
2023-05-112,3382,3612,3112,32412,4002,324
2023-05-102,3772,3842,3342,36923,8002,369
2023-05-092,3612,3802,3492,37213,1002,372
2023-05-082,3332,3662,3332,36411,0002,364
2023-05-022,3572,3632,3432,3508,1002,350
2023-05-012,3322,3602,3222,36016,1002,360
2023-04-282,3242,3322,3062,32416,1002,324
2023-04-272,3102,3102,2892,29611,3002,296
2023-04-262,3212,3252,2962,29810,8002,298
2023-04-252,3372,3392,3052,31617,8002,316
2023-04-242,3162,3292,3092,3097,6002,309
2023-04-212,3052,3452,3022,31618,7002,316
2023-04-202,3082,3372,3052,32010,6002,320
2023-04-192,3202,3352,3012,31610,8002,316
2023-04-182,3152,3422,3082,34010,6002,340
2023-04-172,2962,3322,2962,31526,1002,315
2023-04-142,3572,3572,3022,31141,3002,311
2023-04-132,2572,2572,2282,23411,3002,234
2023-04-122,2392,2632,2372,25713,1002,257
2023-04-112,2172,2392,2162,2398,6002,239
2023-04-102,1992,2222,1782,21713,5002,217
2023-04-072,1852,2072,1802,19710,3002,197
2023-04-062,2122,2122,1752,18220,6002,182
2023-04-052,2262,2592,2032,20915,4002,209
2023-04-042,2432,2682,2382,26323,7002,263
2023-04-032,2552,2622,2292,24323,1002,243
2023-03-312,2312,2542,2192,23215,9002,232
2023-03-302,2362,2652,2342,25317,9002,253
2023-03-292,2012,2292,1982,22820,1002,228
2023-03-282,2302,2362,2092,21414,5002,214
2023-03-272,2222,2602,2022,23014,1002,230
2023-03-242,2492,2512,2262,2268,9002,226
2023-03-232,2362,2512,2362,24917,1002,249
2023-03-222,2532,2682,2382,25513,3002,255
2023-03-202,2272,2392,2132,22611,2002,226
2023-03-172,2562,2562,2222,22712,2002,227
2023-03-162,2052,2262,1862,22019,6002,220
2023-03-152,2152,2752,2152,25513,5002,255
2023-03-142,2462,2462,1802,19121,6002,191
2023-03-132,2952,2952,2262,25726,5002,257
2023-03-102,3252,3272,2932,30024,3002,300
2023-03-092,2972,3252,2972,32520,0002,325
2023-03-082,2702,3162,2702,30920,8002,309
2023-03-072,2722,2932,2722,29114,4002,291
2023-03-062,2952,2952,2722,27711,4002,277
2023-03-032,2612,2752,2532,26624,0002,266
2023-03-022,2582,2752,2552,26713,6002,267
2023-03-012,2542,2642,2452,2587,2002,258
2023-02-282,2482,2752,2332,26112,4002,261
2023-02-272,2002,2352,2002,2316,8002,231
2023-02-242,1852,2182,1852,21413,6002,214
2023-02-222,1712,1852,1702,17411,1002,174
2023-02-212,1742,1952,1732,1876,8002,187
2023-02-202,1772,1812,1622,17514,7002,175
2023-02-172,1912,1922,1682,16812,1002,168
2023-02-162,2112,2242,1872,19510,5002,195
2023-02-152,2082,2352,2022,21116,1002,211
2023-02-142,2592,2752,2062,20819,5002,208
2023-02-132,2702,2742,2582,25910,7002,259
2023-02-102,2742,2882,2592,27316,1002,273
2023-02-092,2922,3072,2712,29921,5002,299
2023-02-082,2762,2902,2712,28013,4002,280
2023-02-072,2752,2882,2662,27617,8002,276
2023-02-062,2832,2932,2542,26314,3002,263
2023-02-032,2712,2732,2492,25911,4002,259
2023-02-022,2752,2792,2642,27116,6002,271
2023-02-012,2852,2902,2692,2758,8002,275
2023-01-312,2352,2682,2332,25919,3002,259
2023-01-302,2712,2752,2342,24737,0002,247
2023-01-272,2792,2952,2732,27616,2002,276
2023-01-262,2932,2932,2712,28313,1002,283
2023-01-252,2742,2952,2672,29325,5002,293
2023-01-242,2382,2772,2382,26751,0002,267
2023-01-232,2112,2312,2012,23122,6002,231
2023-01-202,1982,2232,1982,21025,4002,210
2023-01-192,2122,2322,1982,20434,7002,204
2023-01-182,1982,2372,1942,22264,8002,222
2023-01-172,1662,1922,1662,18620,5002,186
2023-01-162,1682,1732,1462,14617,4002,146
2023-01-132,1912,2162,1822,18214,6002,182
2023-01-122,2112,2202,1842,19128,4002,191
2023-01-112,1782,2152,1782,19625,3002,196
2023-01-102,1792,1932,1682,17720,6002,177
2023-01-062,0902,1592,0902,15330,9002,153
2023-01-052,1102,1182,0932,10526,5002,105
2023-01-042,1402,1422,1052,11839,0002,118

分割・併合履歴 : [2004-08-26]1株→1.2株 [1991-08-27]1株→1.1株